Klaytn Historical Data

KLAY Page 22
Download
Date Close Price change Market cap Trading volume
Jul 30, 2023 $ 0.159
-2.04%
$ 389.91 million $ 9.05 million
Jul 29, 2023 $ 0.163
+0.77%
$ 398.05 million $ 7.11 million
Jul 28, 2023 $ 0.161
+1.26%
$ 395.01 million $ 10.62 million
Jul 27, 2023 $ 0.159
-0.73%
$ 390.1 million $ 11.5 million
Jul 26, 2023 $ 0.161
-1.37%
$ 392.94 million $ 15.69 million
Jul 25, 2023 $ 0.163
+0.59%
$ 398.4 million $ 9.64 million
Jul 24, 2023 $ 0.162
-3.21%
$ 396.05 million $ 13.79 million
Jul 23, 2023 $ 0.167
+1.31%
$ 409.17 million $ 17.02 million
Jul 22, 2023 $ 0.165
-1.93%
$ 403.87 million $ 11.25 million
Jul 21, 2023 $ 0.168
-1.52%
$ 411.83 million $ 15.75 million
Jul 20, 2023 $ 0.171
-1.07%
$ 418.18 million $ 18.02 million
Jul 19, 2023 $ 0.173
-0.53%
$ 422.71 million $ 15.92 million
Jul 18, 2023 $ 0.174
-0.56%
$ 424.97 million $ 16.18 million
Jul 17, 2023 $ 0.175
+1.50%
$ 427.35 million $ 23.12 million
Jul 16, 2023 $ 0.172
-0.54%
$ 421.05 million $ 17.19 million
Jul 15, 2023 $ 0.173
+1.40%
$ 423.34 million $ 19.62 million
Jul 14, 2023 $ 0.171
-4.40%
$ 417.51 million $ 32.12 million
Jul 13, 2023 $ 0.178
+8.66%
$ 436.74 million $ 23.93 million
Jul 12, 2023 $ 0.164
-0.55%
$ 401.95 million $ 12.09 million
Jul 11, 2023 $ 0.165
+0.78%
$ 404.19 million $ 9.96 million
Jul 10, 2023 $ 0.164
+0.02%
$ 401.07 million $ 16.04 million
Jul 9, 2023 $ 0.164
-1.89%
$ 400.99 million $ 11.22 million
Jul 8, 2023 $ 0.167
-3.18%
$ 408.69 million $ 11.19 million
Jul 7, 2023 $ 0.172
+3.56%
$ 422.13 million $ 16.59 million
Jul 6, 2023 $ 0.167
-3.83%
$ 407.63 million $ 19.81 million
Jul 5, 2023 $ 0.173
-0.59%
$ 423.84 million $ 21.56 million
Jul 4, 2023 $ 0.174
-0.93%
$ 426.34 million $ 21.06 million
Jul 3, 2023 $ 0.176
+3.03%
$ 430.32 million $ 33.69 million
Jul 2, 2023 $ 0.171
+0.48%
$ 417.67 million $ 20.87 million
Jul 1, 2023 $ 0.17
+3.33%
$ 415.66 million $ 21.85 million
Jun 30, 2023 $ 0.164
+1.45%
$ 402.27 million $ 24.84 million
Jun 29, 2023 $ 0.162
+3.47%
$ 396.52 million $ 12.62 million
Jun 28, 2023 $ 0.157
-7.45%
$ 383.24 million $ 17.75 million
Jun 27, 2023 $ 0.169
+1.45%
$ 414.08 million $ 13.34 million
Jun 26, 2023 $ 0.167
-3.24%
$ 408.16 million $ 22.32 million
Jun 25, 2023 $ 0.172
+0.22%
$ 421.84 million $ 16.58 million
Jun 24, 2023 $ 0.172
-0.72%
$ 420.88 million $ 12.6 million
Jun 23, 2023 $ 0.173
+4.14%
$ 423.94 million $ 18.89 million
Jun 22, 2023 $ 0.166
-0.94%
$ 407.08 million $ 25.11 million
Jun 21, 2023 $ 0.168
+1.67%
$ 410.94 million $ 20.58 million
Jun 20, 2023 $ 0.165
+4.35%
$ 404.18 million $ 21.69 million
Jun 19, 2023 $ 0.158
+1.14%
$ 387.34 million $ 11.49 million
Jun 18, 2023 $ 0.156
-0.19%
$ 382.99 million $ 12.25 million
Jun 17, 2023 $ 0.157
+3.44%
$ 383.7 million $ 13.61 million
Jun 16, 2023 $ 0.152
+0.84%
$ 370.94 million $ 12.9 million
Jun 15, 2023 $ 0.15
+1.01%
$ 367.85 million $ 12.59 million
Jun 14, 2023 $ 0.149
-2.83%
$ 364.17 million $ 15.44 million
Jun 13, 2023 $ 0.153
+1.77%
$ 374.76 million $ 18.51 million
Jun 12, 2023 $ 0.15
-1.81%
$ 368.26 million $ 18.69 million
Jun 11, 2023 $ 0.153
+2.01%
$ 375.05 million $ 21.35 million